| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,350 |
3,460 |
3,350 |
3,430 |
+3.47% |
4,300 |
| 2025/4/24 |
3,560 |
3,605 |
3,315 |
3,315 |
-7.79% |
11,500 |
| 2025/4/23 |
3,515 |
3,670 |
3,515 |
3,595 |
+0.28% |
9,200 |
| 2025/4/22 |
3,625 |
3,760 |
3,550 |
3,585 |
-2.98% |
14,900 |
| 2025/4/21 |
3,525 |
3,725 |
3,525 |
3,695 |
+5.12% |
20,000 |
| 2025/4/18 |
3,450 |
3,515 |
3,445 |
3,515 |
+1.88% |
9,700 |
| 2025/4/17 |
3,295 |
3,455 |
3,295 |
3,450 |
+5.50% |
10,600 |
| 2025/4/16 |
3,150 |
3,570 |
3,065 |
3,270 |
+4.47% |
169,600 |
| 2025/4/15 |
3,090 |
3,130 |
3,080 |
3,130 |
+1.62% |
4,100 |
| 2025/4/14 |
2,996 |
3,100 |
2,978 |
3,080 |
+3.43% |
9,100 |
| 2025/4/11 |
2,910 |
2,997 |
2,910 |
2,978 |
+2.34% |
8,100 |
| 2025/4/10 |
2,930 |
3,070 |
2,897 |
2,910 |
+1.11% |
12,600 |
| 2025/4/9 |
2,840 |
2,899 |
2,805 |
2,878 |
+0.24% |
7,300 |
| 2025/4/8 |
2,752 |
2,949 |
2,752 |
2,871 |
+8.26% |
11,000 |
| 2025/4/7 |
2,691 |
2,794 |
2,652 |
2,652 |
-7.47% |
44,000 |
| 2025/4/4 |
2,928 |
2,944 |
2,800 |
2,866 |
-3.76% |
42,100 |
| 2025/4/3 |
3,000 |
3,075 |
2,975 |
2,978 |
-2.52% |
21,500 |
| 2025/4/2 |
3,090 |
3,130 |
3,055 |
3,055 |
-2.24% |
4,200 |
| 2025/4/1 |
3,150 |
3,195 |
3,100 |
3,125 |
-0.79% |
19,000 |
| 2025/3/31 |
3,230 |
3,230 |
3,145 |
3,150 |
-3.08% |
17,800 |
| 2025/3/28 |
3,200 |
3,260 |
3,200 |
3,250 |
+0.00% |
3,200 |
| 2025/3/27 |
3,275 |
3,280 |
3,250 |
3,250 |
+0.00% |
3,700 |
| 2025/3/26 |
3,280 |
3,285 |
3,250 |
3,250 |
-0.91% |
3,400 |
| 2025/3/25 |
3,250 |
3,305 |
3,250 |
3,280 |
+0.61% |
9,600 |
| 2025/3/24 |
3,255 |
3,260 |
3,205 |
3,260 |
+0.15% |
5,000 |
| 2025/3/21 |
3,180 |
3,310 |
3,160 |
3,255 |
+2.84% |
15,500 |
| 2025/3/19 |
3,145 |
3,180 |
3,095 |
3,165 |
+0.96% |
11,300 |
| 2025/3/18 |
3,140 |
3,185 |
3,085 |
3,135 |
-0.16% |
21,400 |
| 2025/3/17 |
3,160 |
3,200 |
3,095 |
3,140 |
-0.63% |
15,300 |
| 2025/3/14 |
3,200 |
3,245 |
3,065 |
3,160 |
-2.62% |
77,700 |
| 2025/3/13 |
2,737 |
3,245 |
2,698 |
3,245 |
+18.34% |
74,000 |
| 2025/3/12 |
2,659 |
2,742 |
2,653 |
2,742 |
+4.26% |
7,400 |
| 2025/3/11 |
2,644 |
2,644 |
2,620 |
2,630 |
-0.53% |
1,600 |
| 2025/3/10 |
2,644 |
2,648 |
2,638 |
2,644 |
+0.04% |
1,300 |
| 2025/3/7 |
2,607 |
2,643 |
2,606 |
2,643 |
+0.69% |
600 |
| 2025/3/6 |
2,630 |
2,630 |
2,601 |
2,625 |
-0.04% |
1,800 |
| 2025/3/5 |
2,600 |
2,635 |
2,575 |
2,626 |
+0.92% |
5,900 |
| 2025/3/4 |
2,615 |
2,618 |
2,601 |
2,602 |
-0.99% |
2,400 |
| 2025/3/3 |
2,615 |
2,645 |
2,610 |
2,628 |
+1.00% |
1,200 |
| 2025/2/28 |
2,650 |
2,654 |
2,601 |
2,602 |
-2.55% |
3,500 |
| 2025/2/27 |
2,675 |
2,685 |
2,640 |
2,670 |
-0.15% |
1,300 |
| 2025/2/26 |
2,651 |
2,674 |
2,620 |
2,674 |
+0.87% |
1,400 |
| 2025/2/25 |
2,651 |
2,651 |
2,650 |
2,651 |
+0.08% |
1,900 |
| 2025/2/21 |
2,669 |
2,669 |
2,630 |
2,649 |
-0.04% |
3,700 |
| 2025/2/20 |
2,750 |
2,750 |
2,641 |
2,650 |
-3.64% |
2,800 |
| 2025/2/19 |
2,732 |
2,799 |
2,732 |
2,750 |
+1.25% |
5,300 |
| 2025/2/18 |
2,672 |
2,716 |
2,670 |
2,716 |
+2.26% |
3,500 |
| 2025/2/17 |
2,631 |
2,673 |
2,631 |
2,656 |
+1.03% |
5,900 |
| 2025/2/14 |
2,645 |
2,645 |
2,623 |
2,629 |
+0.34% |
6,700 |
| 2025/2/13 |
2,608 |
2,631 |
2,608 |
2,620 |
+0.46% |
1,700 |
| 2025/2/12 |
2,605 |
2,610 |
2,599 |
2,608 |
+0.58% |
1,500 |
| 2025/2/10 |
2,602 |
2,610 |
2,590 |
2,593 |
-0.35% |
4,000 |
| 2025/2/7 |
2,613 |
2,613 |
2,601 |
2,602 |
-0.04% |
1,800 |
| 2025/2/6 |
2,603 |
2,638 |
2,601 |
2,603 |
+0.00% |
2,500 |
| 2025/2/5 |
2,605 |
2,634 |
2,602 |
2,603 |
-0.08% |
2,300 |
| 2025/2/4 |
2,601 |
2,620 |
2,601 |
2,605 |
+0.15% |
1,400 |
| 2025/2/3 |
2,617 |
2,620 |
2,601 |
2,601 |
-0.50% |
1,700 |
| 2025/1/31 |
2,601 |
2,648 |
2,601 |
2,614 |
-0.27% |
600 |
| 2025/1/30 |
2,600 |
2,621 |
2,585 |
2,621 |
-0.11% |
6,800 |
| 2025/1/29 |
2,627 |
2,648 |
2,620 |
2,624 |
-0.15% |
4,300 |
| 2025/1/28 |
2,595 |
2,628 |
2,595 |
2,628 |
+0.84% |
2,200 |
| 2025/1/27 |
2,624 |
2,625 |
2,600 |
2,606 |
-0.80% |
1,300 |
| 2025/1/24 |
2,596 |
2,627 |
2,596 |
2,627 |
+0.69% |
1,000 |
| 2025/1/23 |
2,623 |
2,634 |
2,599 |
2,609 |
-0.53% |
2,100 |
| 2025/1/22 |
2,645 |
2,645 |
2,620 |
2,623 |
-0.83% |
1,500 |
| 2025/1/21 |
2,637 |
2,649 |
2,619 |
2,645 |
+0.30% |
2,200 |
| 2025/1/20 |
2,621 |
2,637 |
2,610 |
2,637 |
+0.73% |
4,200 |
| 2025/1/17 |
2,585 |
2,618 |
2,585 |
2,618 |
+1.24% |
1,100 |
| 2025/1/16 |
2,597 |
2,605 |
2,586 |
2,586 |
-0.42% |
6,700 |
| 2025/1/15 |
2,650 |
2,650 |
2,592 |
2,597 |
-2.07% |
2,200 |
| 2025/1/14 |
2,625 |
2,652 |
2,589 |
2,652 |
+1.03% |
6,100 |
| 2025/1/10 |
2,627 |
2,650 |
2,625 |
2,625 |
-0.94% |
800 |
| 2025/1/9 |
2,625 |
2,650 |
2,614 |
2,650 |
+0.84% |
2,400 |
| 2025/1/8 |
2,668 |
2,668 |
2,626 |
2,628 |
-0.04% |
2,800 |
| 2025/1/7 |
2,676 |
2,676 |
2,629 |
2,629 |
-1.50% |
5,100 |
| 2025/1/6 |
2,637 |
2,674 |
2,626 |
2,669 |
+1.68% |
4,300 |
| 2024/12/30 |
2,570 |
2,625 |
2,570 |
2,625 |
+2.42% |
4,200 |
| 2024/12/27 |
2,572 |
2,581 |
2,560 |
2,563 |
+0.16% |
6,100 |
| 2024/12/26 |
2,550 |
2,560 |
2,525 |
2,559 |
+0.24% |
10,500 |
| 2024/12/25 |
2,560 |
2,560 |
2,543 |
2,553 |
+0.43% |
2,100 |
| 2024/12/24 |
2,553 |
2,574 |
2,532 |
2,542 |
-0.43% |
3,400 |
| 2024/12/23 |
2,532 |
2,554 |
2,519 |
2,553 |
+0.99% |
10,000 |
| 2024/12/20 |
2,529 |
2,559 |
2,527 |
2,528 |
-0.04% |
5,100 |
| 2024/12/19 |
2,501 |
2,530 |
2,486 |
2,529 |
+0.52% |
8,200 |
| 2024/12/18 |
2,487 |
2,517 |
2,487 |
2,516 |
+1.17% |
5,200 |
| 2024/12/17 |
2,527 |
2,549 |
2,466 |
2,487 |
-2.43% |
21,700 |
| 2024/12/16 |
2,522 |
2,549 |
2,520 |
2,549 |
+1.07% |
5,700 |
| 2024/12/13 |
2,525 |
2,575 |
2,505 |
2,522 |
+0.60% |
23,400 |
| 2024/12/12 |
2,647 |
2,685 |
2,490 |
2,507 |
-5.11% |
42,600 |
| 2024/12/11 |
2,636 |
2,649 |
2,629 |
2,642 |
+0.23% |
5,200 |
| 2024/12/10 |
2,644 |
2,646 |
2,620 |
2,636 |
+0.38% |
3,900 |
| 2024/12/9 |
2,609 |
2,645 |
2,609 |
2,626 |
+0.65% |
4,100 |
| 2024/12/6 |
2,618 |
2,628 |
2,609 |
2,609 |
-0.50% |
2,100 |
| 2024/12/5 |
2,613 |
2,644 |
2,613 |
2,622 |
+0.31% |
1,800 |
| 2024/12/4 |
2,608 |
2,647 |
2,608 |
2,614 |
-0.61% |
1,300 |
| 2024/12/3 |
2,617 |
2,630 |
2,615 |
2,630 |
-0.75% |
1,600 |
| 2024/12/2 |
2,630 |
2,650 |
2,615 |
2,650 |
+0.57% |
4,200 |
| 2024/11/29 |
2,630 |
2,635 |
2,630 |
2,635 |
+0.11% |
3,000 |
| 2024/11/28 |
2,664 |
2,664 |
2,632 |
2,632 |
-1.20% |
2,500 |
| 2024/11/27 |
2,655 |
2,670 |
2,640 |
2,664 |
+0.60% |
4,200 |
| 2024/11/26 |
2,642 |
2,649 |
2,631 |
2,648 |
+0.49% |
800 |
| 2024/11/25 |
2,630 |
2,648 |
2,627 |
2,635 |
-0.49% |
4,900 |
| 2024/11/22 |
2,607 |
2,650 |
2,600 |
2,648 |
+1.42% |
5,700 |
| 2024/11/21 |
2,616 |
2,617 |
2,610 |
2,611 |
-0.31% |
1,700 |
| 2024/11/20 |
2,635 |
2,635 |
2,608 |
2,619 |
+0.54% |
700 |
| 2024/11/19 |
2,628 |
2,641 |
2,605 |
2,605 |
-0.38% |
3,200 |
| 2024/11/18 |
2,630 |
2,648 |
2,610 |
2,615 |
-0.57% |
1,700 |
| 2024/11/15 |
2,633 |
2,647 |
2,626 |
2,630 |
-0.11% |
3,300 |
| 2024/11/14 |
2,602 |
2,633 |
2,595 |
2,633 |
+0.11% |
6,400 |
| 2024/11/13 |
2,600 |
2,630 |
2,600 |
2,630 |
+1.15% |
3,600 |
| 2024/11/12 |
2,618 |
2,640 |
2,600 |
2,600 |
-1.81% |
4,000 |
| 2024/11/11 |
2,595 |
2,648 |
2,590 |
2,648 |
+2.04% |
13,700 |
| 2024/11/8 |
2,631 |
2,631 |
2,595 |
2,595 |
-0.23% |
900 |
| 2024/11/7 |
2,639 |
2,644 |
2,562 |
2,601 |
-0.69% |
7,800 |
| 2024/11/6 |
2,630 |
2,630 |
2,575 |
2,619 |
-0.42% |
3,100 |
| 2024/11/5 |
2,624 |
2,658 |
2,614 |
2,630 |
+0.27% |
1,500 |
| 2024/11/1 |
2,621 |
2,632 |
2,612 |
2,623 |
-1.17% |
900 |
| 2024/10/31 |
2,644 |
2,654 |
2,606 |
2,654 |
+0.34% |
2,800 |
| 2024/10/30 |
2,660 |
2,660 |
2,600 |
2,645 |
-0.19% |
3,100 |
| 2024/10/29 |
2,625 |
2,662 |
2,600 |
2,650 |
+1.57% |
10,200 |
| 2024/10/28 |
2,554 |
2,610 |
2,552 |
2,609 |
+0.69% |
6,400 |
| 2024/10/25 |
2,623 |
2,623 |
2,550 |
2,591 |
-0.69% |
15,000 |
| 2024/10/24 |
2,585 |
2,609 |
2,566 |
2,609 |
+1.05% |
6,100 |
|
